KissMeData/451800/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213200	121687580	4995	4995	4995	4995	430
3	20231212	213100	121687580	4995	4995	4995	4995	0
4	20231212	213000	121687580	4995	4995	4995	4995	0
5	20231212	212900	121687580	4995	4995	4995	4995	0
6	20231212	212800	121687580	4995	4995	4995	4995	0
7	20231212	212700	121687580	4995	4995	4995	4995	0
8	20231212	212600	121687580	4995	4995	4995	4995	0
9	20231212	212500	121687580	4995	4995	4995	4995	0
10	20231212	212400	121687580	4995	4995	4995	4995	0
11	20231212	212300	121687580	4995	4995	4995	4995	0
12	20231212	212200	121687580	4995	4995	4995	4995	0
13	20231212	212100	121687580	4995	4995	4995	4995	0
14	20231212	212000	121687580	4995	4995	4995	4995	0
15	20231212	211900	121687580	4995	4995	4995	4995	0
16	20231212	211800	121687580	4995	4995	4995	4995	0
17	20231212	211700	121687580	4995	4995	4995	4995	0
18	20231212	211600	121687580	4995	4995	4995	4995	0
19	20231212	211500	121687580	4995	4995	4995	4995	0
20	20231212	211400	121687580	4995	4995	4995	4995	0
21	20231212	211300	121687580	4995	4995	4995	4995	0
22	20231212	211200	121687580	4995	4995	4995	4995	0
23	20231212	211100	121687580	4995	4995	4995	4995	0
24	20231212	211000	121687580	4995	4995	4995	4995	0
25	20231212	210900	121687580	4995	4995	4995	4995	0
26	20231212	210800	121687580	4995	4995	4995	4995	0
27	20231212	210700	121687580	4995	4995	4995	4995	0
28	20231212	210600	121687580	4995	4995	4995	4995	0
29	20231212	210500	121687580	4995	4995	4995	4995	0
30	20231212	210400	121687580	4995	4995	4995	4995	0
31	20231212	210300	121687580	4995	4995	4995	4995	0
32	20231212	210200	121687580	4995	4995	4995	4995	430
33	20231212	210100	121687580	4995	4995	4995	4995	0
34	20231212	210000	121687580	4995	4995	4995	4995	0
35	20231212	205900	121687580	4995	4995	4995	4995	0
36	20231212	205800	121687580	4995	4995	4995	4995	0
37	20231212	205700	121687580	4995	4995	4995	4995	0
38	20231212	205600	121687580	4995	4995	4995	4995	0
39	20231212	205500	121687580	4995	4995	4995	4995	0
40	20231212	205400	121687580	4995	4995	4995	4995	0
41	20231212	205300	121687580	4995	4995	4995	4995	0
42	20231212	205200	121687580	4995	4995	4995	4995	0
43	20231212	205100	121687580	4995	4995	4995	4995	0
44	20231212	205000	121687580	4995	4995	4995	4995	0
45	20231212	204900	121687580	4995	4995	4995	4995	0
46	20231212	204800	121687580	4995	4995	4995	4995	0
47	20231212	204700	121687580	4995	4995	4995	4995	0
48	20231212	204600	121687580	4995	4995	4995	4995	0
49	20231212	204500	121687580	4995	4995	4995	4995	0
50	20231212	204400	121687580	4995	4995	4995	4995	0
51	20231212	204300	121687580	4995	4995	4995	4995	0
52	20231212	204200	121687580	4995	4995	4995	4995	0
53	20231212	204100	121687580	4995	4995	4995	4995	0
54	20231212	204000	121687580	4995	4995	4995	4995	0
55	20231212	203900	121687580	4995	4995	4995	4995	0
56	20231212	203800	121687580	4995	4995	4995	4995	0
57	20231212	203700	121687580	4995	4995	4995	4995	0
58	20231212	203600	121687580	4995	4995	4995	4995	0
59	20231212	203500	121687580	4995	4995	4995	4995	0
60	20231212	203400	121687580	4995	4995	4995	4995	0
61	20231212	203300	121687580	4995	4995	4995	4995	0
62	20231212	203200	121687580	4995	4995	4995	4995	430
63	20231212	203100	121687580	4995	4995	4995	4995	0
64	20231212	203000	121687580	4995	4995	4995	4995	0
65	20231212	202900	121687580	4995	4995	4995	4995	0
66	20231212	202800	121687580	4995	4995	4995	4995	0
67	20231212	202700	121687580	4995	4995	4995	4995	0
68	20231212	202600	121687580	4995	4995	4995	4995	0
69	20231212	202500	121687580	4995	4995	4995	4995	0
70	20231212	202400	121687580	4995	4995	4995	4995	0
71	20231212	202300	121687580	4995	4995	4995	4995	0
72	20231212	202200	121687580	4995	4995	4995	4995	0
73	20231212	202100	121687580	4995	4995	4995	4995	0
74	20231212	202000	121687580	4995	4995	4995	4995	0
75	20231212	201900	121687580	4995	4995	4995	4995	0
76	20231212	201800	121687580	4995	4995	4995	4995	0
77	20231212	201700	121687580	4995	4995	4995	4995	0
78	20231212	201600	121687580	4995	4995	4995	4995	0
79	20231212	201500	121687580	4995	4995	4995	4995	0
80	20231212	201400	121687580	4995	4995	4995	4995	0
81	20231212	201300	121687580	4995	4995	4995	4995	0
82	20231212	201200	121687580	4995	4995	4995	4995	0
83	20231212	201100	121687580	4995	4995	4995	4995	0
84	20231212	201000	121687580	4995	4995	4995	4995	0
85	20231212	200900	121687580	4995	4995	4995	4995	0
86	20231212	200800	121687580	4995	4995	4995	4995	0
87	20231212	200700	121687580	4995	4995	4995	4995	0
88	20231212	200600	121687580	4995	4995	4995	4995	0
89	20231212	200500	121687580	4995	4995	4995	4995	0
90	20231212	200400	121687580	4995	4995	4995	4995	0
91	20231212	200300	121687580	4995	4995	4995	4995	0
92	20231212	200200	121687580	4995	4995	4995	4995	430
93	20231212	200100	121687580	4995	4995	4995	4995	0
94	20231212	200000	121687580	4995	4995	4995	4995	0
95	20231212	195900	121687580	4995	4995	4995	4995	0
96	20231212	195800	121687580	4995	4995	4995	4995	0
97	20231212	195700	121687580	4995	4995	4995	4995	0
98	20231212	195600	121687580	4995	4995	4995	4995	0
99	20231212	195500	121687580	4995	4995	4995	4995	0
100	20231212	195400	121687580	4995	4995	4995	4995	0
101	20231212	195300	121687580	4995	4995	4995	4995	0
102	20231212	195200	121687580	4995	4995	4995	4995	0
103	20231212	195100	121687580	4995	4995	4995	4995	0
104	20231212	195000	121687580	4995	4995	4995	4995	0
105	20231212	194900	121687580	4995	4995	4995	4995	0
106	20231212	194800	121687580	4995	4995	4995	4995	0
107	20231212	194700	121687580	4995	4995	4995	4995	0
108	20231212	194600	121687580	4995	4995	4995	4995	0
109	20231212	194500	121687580	4995	4995	4995	4995	0
110	20231212	194400	121687580	4995	4995	4995	4995	0
111	20231212	194300	121687580	4995	4995	4995	4995	0
112	20231212	194200	121687580	4995	4995	4995	4995	0
113	20231212	194100	121687580	4995	4995	4995	4995	0
114	20231212	194000	121687580	4995	4995	4995	4995	0
115	20231212	193900	121687580	4995	4995	4995	4995	0
116	20231212	193800	121687580	4995	4995	4995	4995	0
117	20231212	193700	121687580	4995	4995	4995	4995	0
118	20231212	193600	121687580	4995	4995	4995	4995	0
119	20231212	193500	121687580	4995	4995	4995	4995	0
120	20231212	193400	121687580	4995	4995	4995	4995	0
121	20231212	193300	121687580	4995	4995	4995	4995	0
122	20231212	193200	121687580	4995	4995	4995	4995	430
123	20231212	193100	121687580	4995	4995	4995	4995	0
124	20231212	193000	121687580	4995	4995	4995	4995	0
125	20231212	192900	121687580	4995	4995	4995	4995	0
126	20231212	192800	121687580	4995	4995	4995	4995	0
127	20231212	192700	121687580	4995	4995	4995	4995	0
128	20231212	192600	121687580	4995	4995	4995	4995	0
129	20231212	192500	121687580	4995	4995	4995	4995	0
130	20231212	192400	121687580	4995	4995	4995	4995	0
131	20231212	192300	121687580	4995	4995	4995	4995	0
132	20231212	192200	121687580	4995	4995	4995	4995	0
133	20231212	192100	121687580	4995	4995	4995	4995	0
134	20231212	192000	121687580	4995	4995	4995	4995	0
135	20231212	191900	121687580	4995	4995	4995	4995	0
136	20231212	191800	121687580	4995	4995	4995	4995	0
137	20231212	191700	121687580	4995	4995	4995	4995	0
138	20231212	191600	121687580	4995	4995	4995	4995	0
139	20231212	191500	121687580	4995	4995	4995	4995	0
140	20231212	191400	121687580	4995	4995	4995	4995	0
141	20231212	191300	121687580	4995	4995	4995	4995	0
142	20231212	191200	121687580	4995	4995	4995	4995	0
143	20231212	191100	121687580	4995	4995	4995	4995	0
144	20231212	191000	121687580	4995	4995	4995	4995	0
145	20231212	190900	121687580	4995	4995	4995	4995	0
146	20231212	190800	121687580	4995	4995	4995	4995	0
147	20231212	190700	121687580	4995	4995	4995	4995	0
148	20231212	190600	121687580	4995	4995	4995	4995	0
149	20231212	190500	121687580	4995	4995	4995	4995	0
150	20231212	190400	121687580	4995	4995	4995	4995	0
151	20231212	190300	121687580	4995	4995	4995	4995	0
152	20231212	190200	121687580	4995	4995	4995	4995	430
153	20231212	190100	121687580	4995	4995	4995	4995	0
154	20231212	190000	121687580	4995	4995	4995	4995	0
155	20231212	185900	121687580	4995	4995	4995	4995	0
156	20231212	185800	121687580	4995	4995	4995	4995	0
157	20231212	185700	121687580	4995	4995	4995	4995	0
158	20231212	185600	121687580	4995	4995	4995	4995	0
159	20231212	185500	121687580	4995	4995	4995	4995	0
160	20231212	185400	121687580	4995	4995	4995	4995	0
161	20231212	185300	121687580	4995	4995	4995	4995	0
162	20231212	185200	121687580	4995	4995	4995	4995	0
163	20231212	185100	121687580	4995	4995	4995	4995	0
164	20231212	185000	121687580	4995	4995	4995	4995	0
165	20231212	184900	121687580	4995	4995	4995	4995	0
166	20231212	184800	121687580	4995	4995	4995	4995	0
167	20231212	184700	121687580	4995	4995	4995	4995	0
168	20231212	184600	121687580	4995	4995	4995	4995	0
169	20231212	184500	121687580	4995	4995	4995	4995	0
170	20231212	184400	121687580	4995	4995	4995	4995	0
171	20231212	184300	121687580	4995	4995	4995	4995	0
172	20231212	184200	121687580	4995	4995	4995	4995	0
173	20231212	184100	121687580	4995	4995	4995	4995	0
174	20231212	184000	121687580	4995	4995	4995	4995	0
175	20231212	183900	121687580	4995	4995	4995	4995	0
176	20231212	183800	121687580	4995	4995	4995	4995	0
177	20231212	183700	121687580	4995	4995	4995	4995	0
178	20231212	183600	121687580	4995	4995	4995	4995	0
179	20231212	183500	121687580	4995	4995	4995	4995	0
180	20231212	183400	121687580	4995	4995	4995	4995	0
181	20231212	183300	121687580	4995	4995	4995	4995	0
182	20231212	183200	121687580	4995	4995	4995	4995	430
183	20231212	183100	121687580	4995	4995	4995	4995	0
184	20231212	183000	121687580	4995	4995	4995	4995	0
185	20231212	182900	121687580	4995	4995	4995	4995	0
186	20231212	182800	121687580	4995	4995	4995	4995	0
187	20231212	182700	121687580	4995	4995	4995	4995	0
188	20231212	182600	121687580	4995	4995	4995	4995	0
189	20231212	182500	121687580	4995	4995	4995	4995	0
190	20231212	182400	121687580	4995	4995	4995	4995	0
191	20231212	182300	121687580	4995	4995	4995	4995	0
192	20231212	182200	121687580	4995	4995	4995	4995	0
193	20231212	182100	121687580	4995	4995	4995	4995	0
194	20231212	182000	121687580	4995	4995	4995	4995	0
195	20231212	181900	121687580	4995	4995	4995	4995	0
196	20231212	181800	121687580	4995	4995	4995	4995	0
197	20231212	181700	121687580	4995	4995	4995	4995	0
198	20231212	181600	121687580	4995	4995	4995	4995	0
199	20231212	181500	121687580	4995	4995	4995	4995	0
200	20231212	181400	121687580	4995	4995	4995	4995	0
201	20231212	181300	121687580	4995	4995	4995	4995	0
202	20231212	181200	121687580	4995	4995	4995	4995	0
203	20231212	181100	121687580	4995	4995	4995	4995	0
204	20231212	181000	121687580	4995	4995	4995	4995	0
205	20231212	180900	121687580	4995	4995	4995	4995	0
206	20231212	180800	121687580	4995	4995	4995	4995	0
207	20231212	180700	121687580	4995	4995	4995	4995	0
208	20231212	180600	121687580	4995	4995	4995	4995	0
209	20231212	180500	121687580	4995	4995	4995	4995	0
210	20231212	180400	121687580	4995	4995	4995	4995	0
211	20231212	180300	121687580	4995	4995	4995	4995	0
212	20231212	180200	121687580	4995	4995	4995	4995	430
213	20231212	180100	121687580	4995	4995	4995	4995	0
214	20231212	180000	121687580	4995	4995	4995	4995	0
215	20231212	175900	121687580	4995	4995	4995	4995	0
216	20231212	175800	121687580	4995	4995	4995	4995	0
217	20231212	175700	121687580	4995	4995	4995	4995	0
218	20231212	175600	121687580	4995	4995	4995	4995	0
219	20231212	175500	121687580	4995	4995	4995	4995	0
220	20231212	175400	121687580	4995	4995	4995	4995	0
221	20231212	175300	121687580	4995	4995	4995	4995	0
222	20231212	175200	121687580	4995	4995	4995	4995	0
223	20231212	175100	121687580	4995	4995	4995	4995	0
224	20231212	175000	121687580	4995	4995	4995	4995	0
225	20231212	174900	121687580	4995	4995	4995	4995	0
226	20231212	174800	121687580	4995	4995	4995	4995	0
227	20231212	174700	121687580	4995	4995	4995	4995	0
228	20231212	174600	121687580	4995	4995	4995	4995	0
229	20231212	174500	121687580	4995	4995	4995	4995	0
230	20231212	174400	121687580	4995	4995	4995	4995	0
231	20231212	174300	121687580	4995	4995	4995	4995	0
232	20231212	174200	121687580	4995	4995	4995	4995	0
233	20231212	174100	121687580	4995	4995	4995	4995	0
234	20231212	174000	121687580	4995	4995	4995	4995	0
235	20231212	173900	121687580	4995	4995	4995	4995	0
236	20231212	173800	121687580	4995	4995	4995	4995	0
237	20231212	173700	121687580	4995	4995	4995	4995	0
238	20231212	173600	121687580	4995	4995	4995	4995	0
239	20231212	173500	121687580	4995	4995	4995	4995	0
240	20231212	173400	121687580	4995	4995	4995	4995	0
241	20231212	173300	121687580	4995	4995	4995	4995	0
242	20231212	173200	121687580	4995	4995	4995	4995	430
243	20231212	173100	121687580	4995	4995	4995	4995	0
244	20231212	173000	121687580	4995	4995	4995	4995	0
245	20231212	172900	121687580	4995	4995	4995	4995	0
246	20231212	172800	121687580	4995	4995	4995	4995	0
247	20231212	172700	121687580	4995	4995	4995	4995	0
248	20231212	172600	121687580	4995	4995	4995	4995	0
249	20231212	172500	121687580	4995	4995	4995	4995	0
250	20231212	172400	121687580	4995	4995	4995	4995	0
251	20231212	172300	121687580	4995	4995	4995	4995	0
252	20231212	172200	121687580	4995	4995	4995	4995	0
253	20231212	172100	121687580	4995	4995	4995	4995	0
254	20231212	172000	121687580	4995	4995	4995	4995	0
255	20231212	171900	121687580	4995	4995	4995	4995	0
256	20231212	171800	121687580	4995	4995	4995	4995	0
257	20231212	171700	121687580	4995	4995	4995	4995	0
258	20231212	171600	121687580	4995	4995	4995	4995	0
259	20231212	171500	121687580	4995	4995	4995	4995	0
260	20231212	171400	121687580	4995	4995	4995	4995	0
261	20231212	171300	121687580	4995	4995	4995	4995	0
262	20231212	171200	121687580	4995	4995	4995	4995	0
263	20231212	171100	121687580	4995	4995	4995	4995	0
264	20231212	171000	121687580	4995	4995	4995	4995	0
265	20231212	170900	121687580	4995	4995	4995	4995	0
266	20231212	170800	121687580	4995	4995	4995	4995	0
267	20231212	170700	121687580	4995	4995	4995	4995	0
268	20231212	170600	121687580	4995	4995	4995	4995	0
269	20231212	170500	121687580	4995	4995	4995	4995	0
270	20231212	170400	121687580	4995	4995	4995	4995	0
271	20231212	170300	121687580	4995	4995	4995	4995	0
272	20231212	170200	121687580	4995	4995	4995	4995	430
273	20231212	170100	121687580	4995	4995	4995	4995	0
274	20231212	170000	121687580	4995	4995	4995	4995	0
275	20231212	165900	121687580	4995	4995	4995	4995	0
276	20231212	165800	121687580	4995	4995	4995	4995	0
277	20231212	165700	121687580	4995	4995	4995	4995	0
278	20231212	165600	121687580	4995	4995	4995	4995	0
279	20231212	165500	121687580	4995	4995	4995	4995	0
280	20231212	165400	121687580	4995	4995	4995	4995	0
281	20231212	165300	121687580	4995	4995	4995	4995	0
282	20231212	165200	121687580	4995	4995	4995	4995	0
283	20231212	165100	121687580	4995	4995	4995	4995	0
284	20231212	165000	121687580	4995	4995	4995	4995	0
285	20231212	164900	121687580	4995	4995	4995	4995	0
286	20231212	164800	121687580	4995	4995	4995	4995	0
287	20231212	164700	121687580	4995	4995	4995	4995	0
288	20231212	164600	121687580	4995	4995	4995	4995	0
289	20231212	164500	121687580	4995	4995	4995	4995	0
290	20231212	164400	121687580	4995	4995	4995	4995	0
291	20231212	164300	121687580	4995	4995	4995	4995	0
292	20231212	164200	121687580	4995	4995	4995	4995	0
293	20231212	164100	121687580	4995	4995	4995	4995	0
294	20231212	164000	121687580	4995	4995	4995	4995	0
295	20231212	163900	121687580	4995	4995	4995	4995	0
296	20231212	163800	121687580	4995	4995	4995	4995	0
297	20231212	163700	121687580	4995	4995	4995	4995	0
298	20231212	163600	121687580	4995	4995	4995	4995	0
299	20231212	163500	121687580	4995	4995	4995	4995	0
300	20231212	163400	121687580	4995	4995	4995	4995	0
301	20231212	163300	121687580	4995	4995	4995	4995	0
302	20231212	163200	121687580	4995	4995	4995	4995	430
303	20231212	163100	121687580	4995	4995	4995	4995	0
304	20231212	163000	121687580	4995	4995	4995	4995	0
305	20231212	162900	121687580	4995	4995	4995	4995	0
306	20231212	162800	121687580	4995	4995	4995	4995	0
307	20231212	162700	121687580	4995	4995	4995	4995	0
308	20231212	162600	121687580	4995	4995	4995	4995	0
309	20231212	162500	121687580	4995	4995	4995	4995	0
310	20231212	162400	121687580	4995	4995	4995	4995	0
311	20231212	162300	121687580	4995	4995	4995	4995	0
312	20231212	162200	121687580	4995	4995	4995	4995	0
313	20231212	162100	121687580	4995	4995	4995	4995	0
314	20231212	162000	121687580	4995	4995	4995	4995	0
315	20231212	161900	121687580	4995	4995	4995	4995	0
316	20231212	161800	121687580	4995	4995	4995	4995	0
317	20231212	161700	121687580	4995	4995	4995	4995	0
318	20231212	161600	121687580	4995	4995	4995	4995	0
319	20231212	161500	121687580	4995	4995	4995	4995	0
320	20231212	161400	121687580	4995	4995	4995	4995	0
321	20231212	161300	121687580	4995	4995	4995	4995	0
322	20231212	161200	121687580	4995	4995	4995	4995	0
323	20231212	161100	121687580	4995	4995	4995	4995	0
324	20231212	161000	121687580	4995	4995	4995	4995	0
325	20231212	160900	121687580	4995	4995	4995	4995	0
326	20231212	160800	121687580	4995	4995	4995	4995	0
327	20231212	160700	121687580	4995	4995	4995	4995	0
328	20231212	160600	121687580	4995	4995	4995	4995	0
329	20231212	160500	121687580	4995	4995	4995	4995	0
330	20231212	160400	121687580	4995	4995	4995	4995	0
331	20231212	160300	121687580	4995	4995	4995	4995	0
332	20231212	160200	121687580	4995	4995	4995	4995	430
333	20231212	160100	121687580	4995	4995	4995	4995	0
334	20231212	160000	121687580	4995	4995	4995	4995	0
335	20231212	155900	121687580	4995	4995	4995	4995	0
336	20231212	155800	121687580	4995	4995	4995	4995	0
337	20231212	155700	121687580	4995	4995	4995	4995	0
338	20231212	155600	121687580	4995	4995	4995	4995	0
339	20231212	155500	121687580	4995	4995	4995	4995	0
340	20231212	155400	121687580	4995	4995	4995	4995	0
341	20231212	155300	121687580	4995	4995	4995	4995	0
342	20231212	155200	121687580	4995	4995	4995	4995	0
343	20231212	155100	121687580	4995	4995	4995	4995	0
344	20231212	155000	121687580	4995	4995	4995	4995	0
345	20231212	154900	121687580	4995	4995	4995	4995	0
346	20231212	154800	121687580	4995	4995	4995	4995	0
347	20231212	154700	121687580	4995	4995	4995	4995	0
348	20231212	154600	121687580	4995	4995	4995	4995	0
349	20231212	154500	121687580	4995	4995	4995	4995	0
350	20231212	154400	121687580	4995	4995	4995	4995	0
351	20231212	154300	121687580	4995	4995	4995	4995	0
352	20231212	154200	121687580	4995	4995	4995	4995	0
353	20231212	154100	121687580	4995	4995	4995	4995	0
354	20231212	154000	121687580	4995	4995	4995	4995	0
355	20231212	153900	121687580	4995	4995	4995	4995	0
356	20231212	153800	121687580	4995	4995	4995	4995	0
357	20231212	153700	121687580	4995	4995	4995	4995	0
358	20231212	153600	121687580	4995	4995	4995	4995	0
359	20231212	153500	121687580	4995	4995	4995	4995	0
360	20231212	153400	121687580	4995	4995	4995	4995	0
361	20231212	153300	121687580	4995	4995	4995	4995	0
362	20231212	153200	121687580	4995	4995	4995	4995	430
363	20231212	153100	121687580	4995	4995	4995	4995	0
364	20231212	153000	121687580	4995	4995	4995	4995	430
365	20231212	152900	119539730	5010	5010	5010	5010	0
366	20231212	152800	119539730	5010	5010	5010	5010	0
367	20231212	152700	119539730	5010	5010	5010	5010	0
368	20231212	152600	119539730	5010	5010	5010	5010	0
369	20231212	152500	119539730	5010	5010	5010	5010	0
370	20231212	152400	119539730	5010	5010	5010	5010	0
371	20231212	152300	119539730	5010	5010	5010	5010	0
372	20231212	152200	119539730	5010	5010	5010	5010	0
373	20231212	152100	119539730	5010	5010	5010	5010	0
374	20231212	152000	119539730	5010	5010	5010	5010	0
375	20231212	151900	119539730	5010	5010	5010	5010	0
376	20231212	151800	119539730	5010	5010	5010	5010	9
377	20231212	151700	119494640	5000	5000	5000	5000	36
378	20231212	151600	119314640	5000	5000	5000	5000	59
379	20231212	151500	119019640	5000	5000	5000	5000	35
380	20231212	151400	118844640	5000	5000	5000	5000	0
381	20231212	151300	118844640	5000	5000	5000	5000	82
382	20231212	151200	118434640	5000	5000	5000	5000	67
383	20231212	151100	118099640	5000	5000	5000	5000	0
384	20231212	151000	118099640	5000	5000	5000	5000	35
385	20231212	150900	117924640	5000	5000	5000	5000	66
386	20231212	150800	117594640	5000	5010	5010	5000	44
387	20231212	150700	117374560	5000	5000	5000	5000	35
388	20231212	150600	117199560	5000	5000	5000	5000	0
389	20231212	150500	117199560	5000	5000	5000	5000	79
390	20231212	150400	116804560	5000	5000	5000	5000	0
391	20231212	150300	116804560	5000	5000	5000	5000	35
392	20231212	150200	116629560	5000	5000	5000	5000	94
393	20231212	150100	116159560	5000	5000	5000	5000	0
394	20231212	150000	116159560	5000	5000	5000	5000	35
395	20231212	145900	115984560	5000	5000	5000	5000	0
396	20231212	145800	115984560	5000	5000	5010	5000	90
397	20231212	145700	115534500	5000	5000	5000	5000	35
398	20231212	145600	115359500	5000	5000	5000	5000	0
399	20231212	145500	115359500	5000	5000	5000	5000	35
400	20231212	145400	115184500	5000	5000	5000	5000	55
401	20231212	145300	114909500	5000	5000	5000	5000	36
402	20231212	145200	114729500	5000	5000	5000	5000	35
403	20231212	145100	114554500	5000	5000	5000	5000	50
404	20231212	145000	114304500	5000	5000	5000	5000	36
405	20231212	144900	114124500	5000	5000	5000	5000	0
406	20231212	144800	114124500	5000	5000	5000	5000	35
407	20231212	144700	113949500	5000	5000	5000	5000	96
408	20231212	144600	113469500	5000	5000	5000	5000	0
409	20231212	144500	113469500	5000	5000	5000	5000	35
410	20231212	144400	113294500	5010	5010	5010	5010	3
411	20231212	144300	113279470	5000	5000	5000	5000	82
412	20231212	144200	112869470	5000	5000	5000	5000	35
413	20231212	144100	112694470	5000	5000	5000	5000	0
414	20231212	144000	112694470	5000	5000	5000	5000	93
415	20231212	143900	112229470	5010	5010	5010	5010	2
416	20231212	143800	112219450	5000	5010	5010	5000	40
417	20231212	143700	112019400	5000	5000	5000	5000	36
418	20231212	143600	111839400	5000	5000	5000	5000	48
419	20231212	143500	111599400	5000	5000	5000	5000	35
420	20231212	143400	111424400	5000	5000	5000	5000	0
421	20231212	143300	111424400	5000	5000	5000	5000	90
422	20231212	143200	110974400	5000	5000	5000	5000	273
423	20231212	143100	109609400	4995	4995	4995	4995	0
424	20231212	143000	109609400	4995	4995	4995	4995	36
425	20231212	142900	109429580	4995	5000	5000	4995	151
426	20231212	142800	108674835	4995	4995	4995	4995	35
427	20231212	142700	108500010	4995	4995	4995	4995	36
428	20231212	142600	108320190	4995	4995	4995	4995	50
429	20231212	142500	108070440	4995	4995	4995	4995	92
430	20231212	142400	107610900	4995	4995	4995	4995	36
431	20231212	142300	107431080	5000	5000	5000	5000	4
432	20231212	142200	107411080	4995	4995	4995	4995	91
433	20231212	142100	106956535	4995	4995	4995	4995	0
434	20231212	142000	106956535	4995	4995	4995	4995	36
435	20231212	141900	106776715	4995	4995	4995	4995	35
436	20231212	141800	106601890	4995	4995	4995	4995	67
437	20231212	141700	106267225	4995	4995	4995	4995	36
438	20231212	141600	106087405	4995	4995	4995	4995	0
439	20231212	141500	106087405	4995	4995	4995	4995	35
440	20231212	141400	105912580	4995	4995	4995	4995	80
441	20231212	141300	105512980	4995	4995	4995	4995	0
442	20231212	141200	105512980	4995	4995	4995	4995	36
443	20231212	141100	105333160	4995	4995	4995	4995	57
444	20231212	141000	105048445	4995	4995	4995	4995	35
445	20231212	140900	104873620	5000	4995	5000	4995	37
446	20231212	140800	104688800	4995	4995	4995	4995	0
447	20231212	140700	104688800	4995	4995	4995	4995	91
448	20231212	140600	104234255	5000	5000	5000	5000	1
449	20231212	140500	104229255	4995	4995	4995	4995	36
450	20231212	140400	104049435	4995	4995	4995	4995	94
451	20231212	140300	103579905	5000	5000	5000	5000	0
452	20231212	140200	103579905	5000	5010	5010	5000	692
453	20231212	140100	100119325	5010	5010	5010	5010	0
454	20231212	140000	100119325	5010	5010	5010	5010	88
455	20231212	135900	99678445	5010	5010	5010	5010	36
456	20231212	135800	99498085	5010	5010	5010	5010	0
457	20231212	135700	99498085	5010	5010	5010	5010	35
458	20231212	135600	99322735	5010	5010	5010	5010	58
459	20231212	135500	99032155	5010	5010	5010	5010	36
460	20231212	135400	98851795	5010	5010	5010	5010	35
461	20231212	135300	98676445	5010	5010	5010	5010	55
462	20231212	135200	98400895	5010	5010	5010	5010	36
463	20231212	135100	98220535	5010	5010	5010	5010	0
464	20231212	135000	98220535	5010	5010	5010	5010	35
465	20231212	134900	98045185	5010	5010	5010	5010	93
466	20231212	134800	97579255	5010	5010	5010	5010	0
467	20231212	134700	97579255	5010	5010	5010	5010	823
468	20231212	134600	93456025	5000	5000	5000	5000	0
469	20231212	134500	93456025	5000	4995	5000	4995	961
470	20231212	134400	88651300	4995	4995	4995	4995	35
471	20231212	134300	88476475	4995	4995	4995	4995	0
472	20231212	134200	88476475	4995	5000	5000	4995	103
473	20231212	134100	87961940	5000	5000	5000	5000	3264
474	20231212	134000	71641940	5000	5000	5000	5000	35
475	20231212	133900	71466940	5000	5000	5000	5000	36
476	20231212	133800	71286940	5000	5000	5000	5000	56
477	20231212	133700	71006940	5000	5000	5000	5000	35
478	20231212	133600	70831940	5010	5000	5010	5000	46
479	20231212	133500	70601840	5000	5000	5000	5000	0
480	20231212	133400	70601840	5000	5000	5000	5000	93
481	20231212	133300	70136840	5000	5000	5000	5000	0
482	20231212	133200	70136840	5000	5000	5000	5000	35
483	20231212	133100	69961840	5000	5000	5000	5000	90
484	20231212	133000	69511840	5000	5000	5000	5000	0
485	20231212	132900	69511840	5000	5000	5000	5000	35
486	20231212	132800	69336840	5000	5000	5000	5000	0
487	20231212	132700	69336840	5000	5000	5000	5000	99
488	20231212	132600	68841840	5000	5000	5000	5000	35
489	20231212	132500	68666840	5000	5000	5000	5000	0
490	20231212	132400	68666840	5000	5000	5000	5000	86
491	20231212	132300	68236840	5010	5010	5010	5010	1996
492	20231212	132200	58236880	5000	5000	5000	5000	35
493	20231212	132100	58061880	5000	5000	5000	5000	36
494	20231212	132000	57881880	5000	5000	5000	5000	56
495	20231212	131900	57601880	5000	5000	5000	5000	35
496	20231212	131800	57426880	5000	5000	5000	5000	0
497	20231212	131700	57426880	5000	5000	5000	5000	36
498	20231212	131600	57246880	5000	5000	5000	5000	91
499	20231212	131500	56791880	5000	5000	5000	5000	0
500	20231212	131400	56791880	5000	5000	5000	5000	36
501	20231212	131300	56611880	5000	5000	5000	5000	56
502	20231212	131200	56331880	5000	5000	5000	5000	35
503	20231212	131100	56156880	5000	4995	5000	4995	526
504	20231212	131000	53528315	4990	4990	4990	4990	75
505	20231212	130900	53154065	4995	5000	5000	4995	684
506	20231212	130800	49737250	5000	5000	5000	5000	250
507	20231212	130700	48487250	5000	5000	5000	5000	36
508	20231212	130600	48307250	5000	5000	5000	5000	35
509	20231212	130500	48132250	5000	5000	5000	5000	4091
510	20231212	130400	27677250	5000	5000	5000	5000	36
511	20231212	130300	27497250	5000	5000	5000	5000	0
512	20231212	130200	27497250	5000	5000	5000	5000	76
513	20231212	130100	27117250	5000	5000	5000	5000	36
514	20231212	130000	26937250	5000	5000	5000	5000	0
515	20231212	125900	26937250	5000	5000	5000	5000	35
516	20231212	125800	26762250	5000	5000	5000	5000	64
517	20231212	125700	26442250	5000	5010	5010	5000	136
518	20231212	125600	25761250	5000	5000	5000	5000	35
519	20231212	125500	25586250	5000	5000	5000	5000	0
520	20231212	125400	25586250	5000	5000	5000	5000	80
521	20231212	125300	25186250	5000	5000	5000	5000	0
522	20231212	125200	25186250	5000	5000	5000	5000	35
523	20231212	125100	25011250	5000	5000	5000	5000	76
524	20231212	125000	24631250	5000	5000	5000	5000	0
525	20231212	124900	24631250	5000	5010	5010	5000	39
526	20231212	124800	24436220	5000	5000	5000	5000	35
527	20231212	124700	24261220	5000	5000	5000	5000	60
528	20231212	124600	23961220	5000	5000	5000	5000	36
529	20231212	124500	23781220	5010	5010	5010	5010	100
530	20231212	124400	23280220	5000	5000	5000	5000	67
531	20231212	124300	22945220	5000	5000	5000	5000	36
532	20231212	124200	22765220	5010	5010	5010	5010	5
533	20231212	124100	22740170	5000	5000	5000	5000	35
534	20231212	124000	22565170	5000	5000	5000	5000	28
535	20231212	123900	22425170	5000	5000	5000	5000	36
536	20231212	123800	22245170	5000	5000	5000	5000	35
537	20231212	123700	22070170	5000	5000	5000	5000	0
538	20231212	123600	22070170	5000	5000	5000	5000	61
539	20231212	123500	21765170	5000	5000	5000	5000	0
540	20231212	123400	21765170	5000	5000	5000	5000	35
541	20231212	123300	21590170	5000	5000	5000	5000	47
542	20231212	123200	21355170	5000	5000	5000	5000	0
543	20231212	123100	21355170	5000	5000	5000	5000	0
544	20231212	123000	21355170	5000	5000	5000	5000	0
545	20231212	122900	21355170	5000	5000	5000	5000	0
546	20231212	122800	21355170	5000	5000	5000	5000	0
547	20231212	122700	21355170	5000	5000	5000	5000	0
548	20231212	122600	21355170	5000	5000	5000	5000	0
549	20231212	122500	21355170	5000	5000	5000	5000	0
550	20231212	122400	21355170	5000	5000	5000	5000	0
551	20231212	122300	21355170	5000	5000	5000	5000	0
552	20231212	122200	21355170	5000	5000	5000	5000	0
553	20231212	122100	21355170	5000	5000	5000	5000	0
554	20231212	122000	21355170	5000	5000	5000	5000	0
555	20231212	121900	21355170	5000	5000	5000	5000	0
556	20231212	121800	21355170	5000	5000	5000	5000	0
557	20231212	121700	21355170	5000	5000	5000	5000	0
558	20231212	121600	21355170	5000	5000	5000	5000	0
559	20231212	121500	21355170	5000	5000	5000	5000	0
560	20231212	121400	21355170	5000	5000	5000	5000	0
561	20231212	121300	21355170	5000	5000	5000	5000	0
562	20231212	121200	21355170	5000	5000	5000	5000	0
563	20231212	121100	21355170	5000	5000	5000	5000	1
564	20231212	121000	21350170	5000	5000	5000	5000	0
565	20231212	120900	21350170	5000	5000	5000	5000	0
566	20231212	120800	21350170	5000	5000	5000	5000	2
567	20231212	120700	21340170	5010	5010	5010	5010	0
568	20231212	120600	21340170	5010	5010	5010	5010	0
569	20231212	120500	21340170	5010	5010	5010	5010	0
570	20231212	120400	21340170	5010	5010	5010	5010	0
571	20231212	120300	21340170	5010	5010	5010	5010	0
572	20231212	120200	21340170	5010	5010	5010	5010	0
573	20231212	120100	21340170	5010	5010	5010	5010	0
574	20231212	120000	21340170	5010	5010	5010	5010	0
575	20231212	115900	21340170	5010	5010	5010	5010	0
576	20231212	115800	21340170	5010	5010	5010	5010	1
577	20231212	115700	21335160	5000	5000	5000	5000	0
578	20231212	115600	21335160	5000	5000	5000	5000	0
579	20231212	115500	21335160	5000	5000	5000	5000	0
580	20231212	115400	21335160	5000	5000	5000	5000	0
581	20231212	115300	21335160	5000	5000	5000	5000	0
582	20231212	115200	21335160	5000	5000	5000	5000	0
583	20231212	115100	21335160	5000	5000	5000	5000	0
584	20231212	115000	21335160	5000	5000	5000	5000	0
585	20231212	114900	21335160	5000	5000	5000	5000	0
586	20231212	114800	21335160	5000	5000	5000	5000	0
587	20231212	114700	21335160	5000	5000	5000	5000	0
588	20231212	114600	21335160	5000	5000	5000	5000	0
589	20231212	114500	21335160	5000	5000	5000	5000	0
590	20231212	114400	21335160	5000	5000	5000	5000	0
591	20231212	114300	21335160	5000	5000	5000	5000	0
592	20231212	114200	21335160	5000	5000	5000	5000	1
593	20231212	114100	21330160	5000	5000	5000	5000	0
594	20231212	114000	21330160	5000	5000	5000	5000	0
595	20231212	113900	21330160	5000	5000	5000	5000	0
596	20231212	113800	21330160	5000	5000	5000	5000	1
597	20231212	113700	21325160	5010	5000	5010	5000	3
598	20231212	113600	21310150	5000	5000	5000	5000	0
599	20231212	113500	21310150	5000	5000	5000	5000	0
600	20231212	113400	21310150	5000	5000	5000	5000	0
601	20231212	113300	21310150	5000	5000	5000	5000	0
602	20231212	113200	21310150	5000	5000	5000	5000	0
603	20231212	113100	21310150	5000	5000	5000	5000	0
604	20231212	113000	21310150	5000	5000	5000	5000	0
605	20231212	112900	21310150	5000	5000	5000	5000	0
606	20231212	112800	21310150	5000	5000	5000	5000	0
607	20231212	112700	21310150	5000	5000	5000	5000	0
608	20231212	112600	21310150	5000	5000	5000	5000	0
609	20231212	112500	21310150	5000	5000	5000	5000	0
610	20231212	112400	21310150	5000	5000	5000	5000	0
611	20231212	112300	21310150	5000	5000	5000	5000	0
612	20231212	112200	21310150	5000	5000	5000	5000	0
613	20231212	112100	21310150	5000	5000	5000	5000	0
614	20231212	112000	21310150	5000	5000	5000	5000	0
615	20231212	111900	21310150	5000	5000	5000	5000	0
616	20231212	111800	21310150	5000	5000	5000	5000	0
617	20231212	111700	21310150	5000	5000	5000	5000	0
618	20231212	111600	21310150	5000	5000	5000	5000	3
619	20231212	111500	21295150	5000	5000	5000	5000	0
620	20231212	111400	21295150	5000	5000	5000	5000	0
621	20231212	111300	21295150	5000	5000	5000	5000	7
622	20231212	111200	21260150	5000	5000	5000	5000	0
623	20231212	111100	21260150	5000	5000	5000	5000	0
624	20231212	111000	21260150	5000	5000	5000	5000	0
625	20231212	110900	21260150	5000	5000	5000	5000	25
626	20231212	110800	21135150	5000	5000	5000	5000	0
627	20231212	110700	21135150	5000	5000	5000	5000	0
628	20231212	110600	21135150	5000	5000	5000	5000	0
629	20231212	110500	21135150	5000	5000	5000	5000	44
630	20231212	110400	20915150	5000	5000	5000	5000	0
631	20231212	110300	20915150	5000	5000	5000	5000	0
632	20231212	110200	20915150	5000	5000	5000	5000	54
633	20231212	110100	20645150	5000	5000	5000	5000	0
634	20231212	110000	20645150	5000	5000	5000	5000	0
635	20231212	105900	20645150	5000	5000	5000	5000	0
636	20231212	105800	20645150	5000	5000	5000	5000	54
637	20231212	105700	20375150	5000	5000	5000	5000	0
638	20231212	105600	20375150	5000	5000	5000	5000	0
639	20231212	105500	20375150	5000	5000	5000	5000	0
640	20231212	105400	20375150	5000	5000	5000	5000	60
641	20231212	105300	20075150	5000	5000	5000	5000	0
642	20231212	105200	20075150	5000	5000	5000	5000	0
643	20231212	105100	20075150	5000	5000	5000	5000	49
644	20231212	105000	19830150	5000	5000	5000	5000	0
645	20231212	104900	19830150	5000	5000	5000	5000	0
646	20231212	104800	19830150	5000	5000	5000	5000	0
647	20231212	104700	19830150	5000	5000	5000	5000	54
648	20231212	104600	19560150	5000	5000	5000	5000	50
649	20231212	104500	19310150	5000	5000	5000	5000	0
650	20231212	104400	19310150	5000	4995	5000	4995	57
651	20231212	104300	19025420	5000	5000	5000	5000	0
652	20231212	104200	19025420	5000	5000	5000	5000	0
653	20231212	104100	19025420	5000	5000	5000	5000	10
654	20231212	104000	18975420	5000	5000	5000	5000	5
655	20231212	103900	18950420	4995	4995	4995	4995	0
656	20231212	103800	18950420	4995	4995	4995	4995	0
657	20231212	103700	18950420	4995	4995	4995	4995	0
658	20231212	103600	18950420	4995	4995	4995	4995	46
659	20231212	103500	18720650	4995	4995	4995	4995	0
660	20231212	103400	18720650	4995	4995	4995	4995	0
661	20231212	103300	18720650	4995	4995	4995	4995	56
662	20231212	103200	18440930	5000	5000	5000	5000	2
663	20231212	103100	18430930	4995	4995	4995	4995	0
664	20231212	103000	18430930	4995	4995	4995	4995	0
665	20231212	102900	18430930	4995	4995	4995	4995	53
666	20231212	102800	18166195	4995	4995	4995	4995	0
667	20231212	102700	18166195	4995	4995	4995	4995	0
668	20231212	102600	18166195	4995	4995	4995	4995	0
669	20231212	102500	18166195	4995	4995	4995	4995	54
670	20231212	102400	17896465	4995	4995	4995	4995	0
671	20231212	102300	17896465	4995	4995	4995	4995	0
672	20231212	102200	17896465	4995	4995	4995	4995	54
673	20231212	102100	17626735	4995	4995	4995	4995	0
674	20231212	102000	17626735	4995	4995	4995	4995	0
675	20231212	101900	17626735	4995	4995	4995	4995	0
676	20231212	101800	17626735	4995	4995	4995	4995	63
677	20231212	101700	17312050	4995	4995	4995	4995	1
678	20231212	101600	17307055	4995	4995	4995	4995	0
679	20231212	101500	17307055	4995	4995	4995	4995	46
680	20231212	101400	17077285	4995	4995	4995	4995	0
681	20231212	101300	17077285	4995	4995	4995	4995	0
682	20231212	101200	17077285	4995	4995	4995	4995	0
683	20231212	101100	17077285	4995	4995	4995	4995	62
684	20231212	101000	16767595	5000	5000	5000	5000	31
685	20231212	100900	16612595	4995	4995	4995	4995	0
686	20231212	100800	16612595	4995	4995	4995	4995	0
687	20231212	100700	16612595	4995	4995	4995	4995	46
688	20231212	100600	16382825	5000	5000	5000	5000	0
689	20231212	100500	16382825	5000	5000	5000	5000	0
690	20231212	100400	16382825	5000	4995	5000	4995	30
691	20231212	100300	16232870	4995	4995	4995	4995	0
692	20231212	100200	16232870	4995	4995	4995	4995	19
693	20231212	100100	16137965	4995	4995	4995	4995	69
694	20231212	100000	15793310	4995	5000	5000	4995	15
695	20231212	095900	15718380	4995	4995	4995	4995	0
696	20231212	095800	15718380	4995	4995	4995	4995	0
697	20231212	095700	15718380	4995	4995	4995	4995	0
698	20231212	095600	15718380	4995	4995	4995	4995	58
699	20231212	095500	15428670	4995	4995	4995	4995	0
700	20231212	095400	15428670	4995	4995	4995	4995	0
701	20231212	095300	15428670	4995	4995	4995	4995	0
702	20231212	095200	15428670	4995	4995	4995	4995	0
703	20231212	095100	15428670	4995	5010	5010	4995	2700
704	20231212	095000	1939110	5010	5010	5010	5010	0
705	20231212	094900	1939110	5010	5010	5010	5010	4
706	20231212	094800	1919070	5020	5020	5020	5020	0
707	20231212	094700	1919070	5020	5020	5020	5020	1
708	20231212	094600	1914050	5010	5010	5010	5010	0
709	20231212	094500	1914050	5010	5010	5010	5010	12
710	20231212	094400	1853930	5020	5020	5020	5020	1
711	20231212	094300	1848910	5020	5020	5020	5020	31
712	20231212	094200	1693290	5020	5020	5020	5020	10
713	20231212	094100	1643090	5030	5030	5030	5030	0
714	20231212	094000	1643090	5030	5030	5030	5030	0
715	20231212	093900	1643090	5030	5030	5030	5030	0
716	20231212	093800	1643090	5030	5020	5030	5020	31
717	20231212	093700	1487170	5020	5020	5020	5020	0
718	20231212	093600	1487170	5020	5020	5020	5020	3
719	20231212	093500	1472110	5020	5020	5020	5020	1
720	20231212	093400	1467090	5030	5030	5030	5030	0
721	20231212	093300	1467090	5030	5030	5030	5030	0
722	20231212	093200	1467090	5030	5030	5030	5030	1
723	20231212	093100	1462060	5020	5030	5030	5020	5
724	20231212	093000	1436950	5020	5020	5020	5020	2
725	20231212	092900	1426910	5020	5020	5020	5020	0
726	20231212	092800	1426910	5020	5020	5020	5020	0
727	20231212	092700	1426910	5020	5020	5020	5020	10
728	20231212	092600	1376710	5020	5020	5020	5020	1
729	20231212	092500	1371690	5030	5030	5030	5030	21
730	20231212	092400	1266060	5020	5020	5020	5020	10
731	20231212	092300	1215860	5020	5020	5020	5020	3
732	20231212	092200	1200800	5020	5020	5020	5020	0
733	20231212	092100	1200800	5020	5020	5020	5020	10
734	20231212	092000	1150600	5020	5020	5020	5020	21
735	20231212	091900	1045180	5020	5020	5020	5020	0
736	20231212	091800	1045180	5020	5020	5020	5020	30
737	20231212	091700	894580	5020	5020	5020	5020	0
738	20231212	091600	894580	5020	5030	5030	5020	42
739	20231212	091500	683730	5020	5020	5020	5020	0
740	20231212	091400	683730	5020	5020	5020	5020	0
741	20231212	091300	683730	5020	5020	5020	5020	0
742	20231212	091200	683730	5020	5020	5020	5020	8
743	20231212	091100	643570	5030	5030	5030	5030	0
744	20231212	091000	643570	5030	5030	5030	5030	0
745	20231212	090900	643570	5030	5030	5030	5030	0
746	20231212	090800	643570	5030	5030	5030	5030	0
747	20231212	090700	643570	5030	5030	5030	5030	1
748	20231212	090600	638540	5030	5030	5030	5030	0
749	20231212	090500	638540	5030	5030	5030	5030	0
750	20231212	090400	638540	5030	5030	5030	5030	100
751	20231212	090300	135540	5020	5020	5020	5020	2
752	20231212	090200	125500	5020	5020	5020	5020	0
753	20231212	090100	125500	5020	5020	5020	5020	0
754	20231212	090000	125500	5020	5020	5020	5020	25